Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
08/12/2010 | 123.00p | 123.00p | 121.76p | 123.00p | 17030 |
07/12/2010 | 122.50p | 123.50p | 122.50p | 123.50p | 75574 |
06/12/2010 | 122.00p | 123.00p | 121.51p | 123.00p | 6920 |
03/12/2010 | 122.50p | 123.00p | 121.50p | 123.00p | 63324 |
02/12/2010 | 120.00p | 123.00p | 120.00p | 123.00p | 52900 |
01/12/2010 | 118.75p | 120.75p | 118.75p | 120.75p | 17025 |
30/11/2010 | 118.75p | 119.00p | 117.75p | 119.00p | 38269 |
29/11/2010 | 119.50p | 119.75p | 118.50p | 119.00p | 33774 |
26/11/2010 | 119.50p | 120.25p | 118.00p | 120.25p | 87906 |
25/11/2010 | 120.25p | 121.00p | 119.50p | 121.00p | 89939 |
24/11/2010 | 118.50p | 120.00p | 118.12p | 120.00p | 67409 |
23/11/2010 | 119.00p | 120.50p | 118.25p | 120.50p | 86367 |
22/11/2010 | 120.50p | 121.10p | 119.50p | 120.50p | 131440 |
19/11/2010 | 120.25p | 121.00p | 119.52p | 121.00p | 33452 |
18/11/2010 | 122.00p | 122.50p | 121.50p | 122.50p | 17009 |
17/11/2010 | 120.00p | 121.50p | 119.60p | 121.50p | 7769 |
16/11/2010 | 122.00p | 122.00p | 120.75p | 120.75p | 70481 |
15/11/2010 | 122.00p | 123.00p | 120.75p | 123.00p | 55181 |
12/11/2010 | 120.75p | 122.50p | 120.50p | 122.50p | 97733 |
11/11/2010 | 121.50p | 122.50p | 121.25p | 122.50p | 404646 |
10/11/2010 | 121.50p | 122.25p | 121.25p | 122.25p | 349327 |
09/11/2010 | 122.00p | 122.75p | 121.75p | 122.75p | 96685 |
08/11/2010 | 120.25p | 122.00p | 120.25p | 122.00p | 158018 |
05/11/2010 | 120.00p | 120.75p | 120.00p | 120.50p | 15301 |
04/11/2010 | 120.50p | 121.25p | 120.35p | 121.25p | 11247 |
03/11/2010 | 119.00p | 119.50p | 118.50p | 118.75p | 80010 |
02/11/2010 | 118.50p | 118.75p | 118.50p | 118.75p | 15000 |
01/11/2010 | 118.25p | 118.50p | 118.00p | 118.50p | 34364 |
29/10/2010 | 117.75p | 119.25p | 117.75p | 119.25p | 30826 |
28/10/2010 | 117.75p | 119.96p | 117.50p | 118.50p | 48549 |
27/10/2010 | 117.00p | 117.75p | 116.75p | 117.75p | 22455 |
26/10/2010 | 117.50p | 117.50p | 117.00p | 117.00p | 58526 |
25/10/2010 | 118.00p | 118.50p | 117.50p | 117.50p | 29504 |
22/10/2010 | 117.50p | 118.00p | 117.28p | 117.50p | 43895 |
21/10/2010 | 118.00p | 118.25p | 117.05p | 117.50p | 49674 |
20/10/2010 | 116.75p | 117.50p | 116.75p | 116.75p | 16340 |
19/10/2010 | 118.00p | 118.00p | 117.50p | 118.00p | 8595 |
18/10/2010 | 117.75p | 119.25p | 117.50p | 118.00p | 74266 |
15/10/2010 | 119.00p | 119.00p | 118.25p | 118.50p | 26852 |
14/10/2010 | 119.75p | 121.00p | 119.00p | 120.00p | 69964 |
13/10/2010 | 119.25p | 120.50p | 119.00p | 120.00p | 42808 |
12/10/2010 | 120.00p | 120.00p | 117.50p | 120.00p | 28505 |
11/10/2010 | 119.25p | 120.25p | 118.60p | 120.25p | 20828 |
08/10/2010 | 118.50p | 119.50p | 118.50p | 119.50p | 24000 |
07/10/2010 | 119.00p | 119.00p | 118.75p | 119.00p | 27310 |
06/10/2010 | 118.75p | 119.25p | 117.25p | 119.25p | 49436 |
05/10/2010 | 117.50p | 119.50p | 117.01p | 119.50p | 41580 |
04/10/2010 | 117.75p | 118.25p | 117.00p | 118.25p | 22500 |
01/10/2010 | 118.75p | 118.75p | 116.75p | 118.50p | 30749 |
30/09/2010 | 116.00p | 117.75p | 115.25p | 117.75p | 163027 |
29/09/2010 | 116.50p | 118.00p | 115.50p | 118.00p | 47557 |
28/09/2010 | 115.50p | 118.00p | 115.10p | 118.00p | 25311 |
27/09/2010 | 116.00p | 118.00p | 116.00p | 118.00p | 29590 |
24/09/2010 | 116.00p | 119.00p | 114.75p | 119.00p | 23478 |
23/09/2010 | 115.50p | 118.00p | 114.00p | 118.00p | 72150 |
22/09/2010 | 114.00p | 117.00p | 114.00p | 117.00p | 55734 |
21/09/2010 | 116.50p | 118.00p | 115.75p | 118.00p | 16024 |
20/09/2010 | 116.25p | 117.50p | 115.60p | 117.50p | 8483 |
17/09/2010 | 116.00p | 116.00p | 111.50p | 111.50p | 65608 |
16/09/2010 | 115.00p | 116.00p | 115.00p | 115.50p | 68888 |
15/09/2010 | 115.25p | 117.00p | 115.25p | 117.00p | 45285 |
14/09/2010 | 117.00p | 117.00p | 115.50p | 117.00p | 36880 |
13/09/2010 | 115.75p | 117.00p | 115.50p | 117.00p | 54025 |
10/09/2010 | 114.00p | 115.50p | 114.00p | 115.50p | 41749 |
09/09/2010 | 113.75p | 115.00p | 113.75p | 115.00p | 127188 |
08/09/2010 | 113.50p | 113.50p | 113.00p | 113.50p | 435990 |
07/09/2010 | 113.00p | 113.75p | 112.75p | 113.25p | 21333 |
06/09/2010 | 112.50p | 115.00p | 112.50p | 114.25p | 36838 |
03/09/2010 | 113.25p | 114.50p | 111.00p | 114.50p | 6614 |
02/09/2010 | 112.75p | 113.00p | 110.35p | 112.50p | 35458 |
01/09/2010 | 112.00p | 112.00p | 108.36p | 112.00p | 17099 |
31/08/2010 | 110.00p | 110.00p | 107.75p | 110.00p | 32545 |
27/08/2010 | 108.00p | 110.00p | 107.50p | 110.00p | 51550 |
26/08/2010 | 109.00p | 109.75p | 108.25p | 109.75p | 35605 |
25/08/2010 | 109.50p | 109.50p | 109.25p | 109.25p | 0 |
24/08/2010 | 110.50p | 110.50p | 109.00p | 109.50p | 40000 |
23/08/2010 | 112.00p | 112.25p | 110.75p | 112.25p | 19745 |
20/08/2010 | 111.50p | 113.75p | 110.75p | 113.75p | 29665 |
19/08/2010 | 111.25p | 112.00p | 110.75p | 111.00p | 20430 |
18/08/2010 | 112.50p | 112.75p | 111.50p | 112.75p | 23359 |
17/08/2010 | 113.50p | 113.75p | 111.86p | 113.75p | 18733 |
16/08/2010 | 111.25p | 112.87p | 111.00p | 112.75p | 23473 |
13/08/2010 | 113.00p | 113.50p | 113.00p | 113.50p | 0 |
12/08/2010 | 111.25p | 113.00p | 110.80p | 113.00p | 20000 |
11/08/2010 | 110.50p | 113.75p | 110.50p | 111.50p | 49924 |
10/08/2010 | 114.25p | 114.25p | 113.00p | 114.25p | 6600 |
09/08/2010 | 113.00p | 114.75p | 112.50p | 114.75p | 6839 |
06/08/2010 | 112.50p | 114.25p | 112.50p | 114.25p | 12697 |
05/08/2010 | 114.75p | 114.75p | 114.50p | 114.75p | 1084 |
04/08/2010 | 112.00p | 114.75p | 111.50p | 114.75p | 5634 |
03/08/2010 | 114.25p | 114.25p | 114.00p | 114.00p | 0 |
02/08/2010 | 113.75p | 114.50p | 112.11p | 114.25p | 6448 |
30/07/2010 | 112.50p | 114.50p | 112.50p | 113.75p | 1290 |
29/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 23000 |
28/07/2010 | 112.75p | 114.25p | 112.50p | 114.25p | 27976 |
27/07/2010 | 114.00p | 114.00p | 112.75p | 114.00p | 48718 |
26/07/2010 | 113.00p | 113.75p | 111.85p | 113.50p | 61527 |
23/07/2010 | 111.25p | 114.50p | 111.25p | 114.00p | 1277 |
22/07/2010 | 112.00p | 114.00p | 111.40p | 114.00p | 23285 |
21/07/2010 | 111.00p | 112.00p | 111.00p | 112.00p | 10936 |
20/07/2010 | 109.25p | 111.00p | 109.00p | 111.00p | 33231 |
19/07/2010 | 110.75p | 112.00p | 110.75p | 112.00p | 15223 |
16/07/2010 | 113.00p | 114.25p | 111.19p | 113.25p | 61067 |
15/07/2010 | 114.25p | 114.25p | 113.25p | 113.75p | 16012 |
14/07/2010 | 114.00p | 114.10p | 111.42p | 114.00p | 32800 |
13/07/2010 | 114.00p | 114.25p | 109.72p | 114.25p | 12304 |
12/07/2010 | 113.25p | 114.00p | 110.00p | 114.00p | 7184 |
09/07/2010 | 114.00p | 114.00p | 110.37p | 114.00p | 3705 |
08/07/2010 | 112.25p | 112.50p | 109.38p | 112.25p | 2252 |
07/07/2010 | 106.75p | 110.50p | 106.75p | 110.50p | 12120 |
06/07/2010 | 107.25p | 109.75p | 106.50p | 109.75p | 8753 |
05/07/2010 | 109.00p | 109.50p | 109.00p | 109.50p | 0 |
02/07/2010 | 106.75p | 109.00p | 106.00p | 109.00p | 9402 |
01/07/2010 | 107.00p | 107.00p | 104.85p | 106.75p | 1880 |
30/06/2010 | 107.50p | 109.75p | 107.10p | 109.75p | 17355 |
29/06/2010 | 110.00p | 110.25p | 108.75p | 108.75p | 36965 |
28/06/2010 | 109.75p | 111.75p | 109.50p | 111.75p | 38426 |
25/06/2010 | 109.25p | 111.25p | 109.00p | 111.25p | 57502 |
24/06/2010 | 111.50p | 112.19p | 109.25p | 111.00p | 174134 |
23/06/2010 | 111.25p | 115.00p | 111.25p | 115.00p | 44587 |
22/06/2010 | 112.50p | 112.50p | 111.25p | 111.50p | 222485 |
21/06/2010 | 113.25p | 115.00p | 112.75p | 113.00p | 163749 |
18/06/2010 | 113.75p | 113.75p | 112.00p | 113.50p | 59002 |
17/06/2010 | 111.75p | 113.78p | 111.50p | 113.00p | 86906 |
16/06/2010 | 114.25p | 114.25p | 110.00p | 112.75p | 158452 |
15/06/2010 | 112.00p | 114.50p | 111.50p | 113.50p | 44925 |
14/06/2010 | 111.75p | 114.50p | 108.60p | 114.50p | 52298 |
11/06/2010 | 113.75p | 113.75p | 109.75p | 112.00p | 59739 |
10/06/2010 | 110.50p | 113.75p | 110.00p | 113.75p | 22241 |
09/06/2010 | 109.75p | 113.00p | 109.00p | 113.00p | 39002 |
08/06/2010 | 110.25p | 111.00p | 109.75p | 111.00p | 76064 |
07/06/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 2000 |
04/06/2010 | 113.75p | 114.50p | 110.00p | 114.00p | 40525 |
03/06/2010 | 114.50p | 115.75p | 114.50p | 115.50p | 4643 |
02/06/2010 | 110.25p | 114.50p | 110.00p | 114.50p | 213253 |
01/06/2010 | 115.50p | 116.75p | 114.50p | 116.75p | 12347 |
28/05/2010 | 115.50p | 116.75p | 113.05p | 116.75p | 163251 |
27/05/2010 | 110.25p | 116.75p | 110.00p | 116.75p | 83089 |
26/05/2010 | 110.00p | 113.00p | 110.00p | 113.00p | 46859 |
25/05/2010 | 109.25p | 111.50p | 109.25p | 111.00p | 55079 |
24/05/2010 | 113.25p | 115.00p | 113.10p | 115.00p | 72980 |
21/05/2010 | 115.00p | 115.25p | 111.50p | 115.25p | 9960 |
20/05/2010 | 115.50p | 115.50p | 113.00p | 115.00p | 42820 |
19/05/2010 | 115.50p | 116.77p | 113.84p | 116.00p | 67828 |
18/05/2010 | 118.00p | 118.75p | 117.00p | 118.75p | 111608 |
17/05/2010 | 117.50p | 118.00p | 115.25p | 118.00p | 104835 |
14/05/2010 | 116.50p | 119.00p | 114.75p | 117.75p | 32008 |
13/05/2010 | 120.75p | 121.75p | 119.10p | 121.75p | 14716 |
12/05/2010 | 117.25p | 120.75p | 117.25p | 120.75p | 46226 |
11/05/2010 | 116.25p | 118.00p | 114.85p | 118.00p | 79552 |
10/05/2010 | 115.00p | 120.50p | 115.00p | 120.50p | 7943 |
07/05/2010 | 117.50p | 117.50p | 113.00p | 115.00p | 45329 |
06/05/2010 | 117.00p | 119.00p | 116.50p | 117.00p | 76955 |
05/05/2010 | 119.75p | 119.75p | 116.25p | 118.50p | 168722 |
04/05/2010 | 121.50p | 124.01p | 120.25p | 120.50p | 120448 |
30/04/2010 | 123.25p | 123.25p | 123.25p | 123.25p | 5300 |
29/04/2010 | 123.50p | 124.75p | 123.26p | 124.75p | 57245 |
28/04/2010 | 121.50p | 124.50p | 121.50p | 124.50p | 44330 |
27/04/2010 | 124.25p | 125.76p | 124.25p | 124.50p | 69288 |
26/04/2010 | 124.50p | 127.00p | 124.25p | 127.00p | 109741 |
23/04/2010 | 124.00p | 125.00p | 124.00p | 125.00p | 39080 |
22/04/2010 | 124.00p | 126.00p | 124.00p | 124.50p | 44431 |
21/04/2010 | 125.25p | 126.00p | 124.04p | 126.00p | 24695 |
20/04/2010 | 125.25p | 127.25p | 125.25p | 126.75p | 87552 |
19/04/2010 | 127.50p | 127.50p | 124.25p | 126.25p | 136759 |
16/04/2010 | 126.50p | 127.50p | 126.00p | 126.00p | 32997 |
15/04/2010 | 126.00p | 128.00p | 125.75p | 128.00p | 79049 |
14/04/2010 | 127.50p | 127.50p | 126.00p | 127.50p | 66384 |
13/04/2010 | 125.75p | 127.75p | 125.50p | 127.75p | 72769 |
12/04/2010 | 126.00p | 127.75p | 126.00p | 127.75p | 30180 |
09/04/2010 | 127.00p | 127.00p | 125.00p | 127.00p | 74362 |
08/04/2010 | 127.25p | 127.25p | 124.10p | 126.75p | 62303 |
07/04/2010 | 125.50p | 127.25p | 125.10p | 127.25p | 89755 |
06/04/2010 | 122.00p | 126.50p | 121.25p | 126.50p | 218997 |
01/04/2010 | 122.50p | 124.25p | 121.50p | 124.25p | 94600 |
31/03/2010 | 124.25p | 124.75p | 122.50p | 123.75p | 80323 |
30/03/2010 | 124.50p | 126.51p | 124.00p | 126.50p | 96180 |
29/03/2010 | 124.75p | 126.00p | 124.00p | 126.00p | 130112 |
26/03/2010 | 125.00p | 126.00p | 124.75p | 126.00p | 173897 |
25/03/2010 | 124.50p | 125.50p | 124.50p | 125.50p | 125950 |
24/03/2010 | 123.00p | 124.25p | 123.00p | 124.25p | 127539 |
23/03/2010 | 122.50p | 124.25p | 121.50p | 124.25p | 247434 |
22/03/2010 | 121.50p | 123.50p | 121.50p | 123.50p | 126871 |
19/03/2010 | 121.75p | 123.50p | 121.30p | 123.50p | 337166 |
18/03/2010 | 122.00p | 122.50p | 121.00p | 121.00p | 209477 |
17/03/2010 | 122.00p | 123.00p | 121.50p | 123.00p | 136674 |
16/03/2010 | 122.50p | 123.26p | 121.50p | 123.25p | 100932 |
15/03/2010 | 121.50p | 123.00p | 121.00p | 122.00p | 137478 |
12/03/2010 | 122.50p | 123.00p | 121.00p | 123.00p | 247593 |
11/03/2010 | 122.50p | 124.26p | 122.50p | 123.50p | 45153 |
10/03/2010 | 123.50p | 124.00p | 122.25p | 124.00p | 62668 |
09/03/2010 | 121.50p | 123.50p | 121.00p | 122.50p | 57211 |
08/03/2010 | 122.00p | 122.50p | 121.10p | 122.50p | 30224 |
05/03/2010 | 121.75p | 123.00p | 120.50p | 122.75p | 117481 |
04/03/2010 | 120.50p | 121.56p | 118.50p | 121.50p | 71796 |
03/03/2010 | 120.00p | 120.27p | 118.50p | 119.75p | 231893 |
02/03/2010 | 117.50p | 121.00p | 117.50p | 121.00p | 105817 |
01/03/2010 | 118.00p | 119.39p | 117.35p | 118.75p | 21928 |
26/02/2010 | 116.00p | 118.25p | 115.88p | 118.25p | 92576 |
25/02/2010 | 115.50p | 117.50p | 115.00p | 117.50p | 61400 |
*Close Price adjusted for both dividends and splits